- 2024年
- 2023年
2085 MAXIS 高配当日本株アクティブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 563.4 | 563.9 | 560.5 | 563.4 | 33,760 | 563.40 |
| 2024-05-01 | 564.7 | 565 | 561.4 | 563.5 | 59,210 | 563.50 |
| 2024-04-30 | 567.1 | 569 | 564.7 | 569 | 46,000 | 569 |
| 2024-04-26 | 559.7 | 565 | 556.1 | 563 | 62,390 | 563 |
| 2024-04-25 | 562 | 564.2 | 558.1 | 558.4 | 58,880 | 558.40 |
| 2024-04-24 | 564 | 564.9 | 562.1 | 564.9 | 107,060 | 564.90 |
| 2024-04-23 | 562.5 | 564.3 | 561.5 | 562 | 23,750 | 562 |
| 2024-04-22 | 557.5 | 563 | 557.5 | 562.1 | 100,330 | 562.10 |
| 2024-04-19 | 555.1 | 557 | 550.9 | 554.4 | 114,870 | 554.40 |
| 2024-04-18 | 554.8 | 560 | 553.5 | 558.5 | 77,240 | 558.50 |
| 2024-04-17 | 567.1 | 567.1 | 555.5 | 555.5 | 109,590 | 555.50 |
| 2024-04-16 | 570 | 571.2 | 562.6 | 563.4 | 137,640 | 563.40 |
| 2024-04-15 | 572 | 573.4 | 569.3 | 572.4 | 69,660 | 572.40 |
| 2024-04-12 | 578.7 | 578.7 | 574.6 | 575.3 | 183,080 | 575.30 |
| 2024-04-11 | 574 | 577.4 | 572.2 | 576.2 | 55,790 | 576.20 |
| 2024-04-10 | 582.1 | 582.5 | 574.4 | 575.2 | 137,500 | 575.20 |
| 2024-04-09 | 576.5 | 584.1 | 576.5 | 583.5 | 41,580 | 583.50 |
| 2024-04-08 | 582.7 | 585 | 581.4 | 585 | 120,030 | 585 |
| 2024-04-05 | 579.1 | 585 | 577.7 | 581.4 | 192,610 | 581.40 |
| 2024-04-04 | 587.1 | 587.1 | 582.1 | 583.1 | 89,390 | 583.10 |
| 2024-04-03 | 581.8 | 583.9 | 577 | 580.6 | 67,600 | 580.60 |
| 2024-04-02 | 580 | 582.3 | 578 | 580.7 | 100,490 | 580.70 |
| 2024-04-01 | 586.8 | 587.3 | 577.2 | 578.3 | 60,890 | 578.30 |
| 2024-03-29 | 585.4 | 586 | 582 | 585.4 | 39,400 | 585.40 |
| 2024-03-28 | 586 | 587.2 | 579.3 | 579.3 | 134,430 | 579.30 |
| 2024-03-27 | 584.2 | 586.9 | 584 | 584.2 | 57,490 | 584.20 |
| 2024-03-26 | 583.2 | 584.3 | 581.5 | 582.5 | 62,200 | 582.50 |
| 2024-03-25 | 586 | 586.3 | 582.6 | 583.4 | 62,110 | 583.40 |
| 2024-03-22 | 584 | 587.3 | 582.4 | 586.5 | 146,130 | 586.50 |
| 2024-03-21 | 587.8 | 587.9 | 580.9 | 583 | 218,480 | 583 |
| 2024-03-19 | 570 | 581 | 570 | 577.8 | 193,050 | 577.80 |
| 2024-03-18 | 568.1 | 570.4 | 566.5 | 570.4 | 88,650 | 570.40 |
| 2024-03-15 | 558.6 | 565.8 | 558.6 | 563.4 | 117,690 | 563.40 |
| 2024-03-14 | 555.1 | 561 | 553.4 | 559 | 133,860 | 559 |
| 2024-03-13 | 558.3 | 558.9 | 551.7 | 553.4 | 89,980 | 553.40 |
| 2024-03-12 | 555 | 555.4 | 548.1 | 555.3 | 179,990 | 555.30 |
| 2024-03-11 | 555 | 562.9 | 551 | 555.8 | 607,030 | 555.80 |
| 2024-03-08 | 569 | 569 | 558.7 | 563.5 | 181,070 | 563.50 |
| 2024-03-07 | 570.2 | 570.2 | 562.6 | 563.7 | 145,610 | 563.70 |
| 2024-03-06 | 568 | 568 | 563.8 | 567.7 | 168,590 | 567.70 |
| 2024-03-05 | 565 | 565.8 | 562.6 | 564.7 | 307,700 | 564.70 |
| 2024-03-04 | 571.1 | 571.5 | 565 | 566.3 | 207,960 | 566.30 |
| 2024-03-01 | 570 | 570.1 | 567 | 569.5 | 156,830 | 569.50 |
| 2024-02-29 | 569.1 | 569.1 | 563.4 | 566.1 | 264,980 | 566.10 |
| 2024-02-28 | 569.6 | 572.4 | 568.5 | 569.8 | 42,370 | 569.80 |
| 2024-02-27 | 567.7 | 571.3 | 565.9 | 569.7 | 144,460 | 569.70 |
| 2024-02-26 | 570.5 | 570.9 | 565 | 567.7 | 230,690 | 567.70 |
| 2024-02-22 | 568 | 570.3 | 567.4 | 569.6 | 177,600 | 569.60 |
| 2024-02-21 | 572 | 572 | 562.5 | 565.8 | 160,160 | 565.80 |
| 2024-02-20 | 570.7 | 571.9 | 565.1 | 567 | 164,280 | 567 |
| 2024-02-19 | 561.1 | 567.8 | 561.1 | 567.8 | 260,640 | 567.80 |
| 2024-02-16 | 554.8 | 561.2 | 554.8 | 559.3 | 232,300 | 559.30 |
| 2024-02-15 | 555.7 | 556.3 | 551.9 | 554.1 | 166,740 | 554.10 |
| 2024-02-14 | 553.1 | 554.8 | 547.5 | 551 | 196,960 | 551 |
| 2024-02-13 | 549.7 | 554.4 | 548.7 | 554.4 | 247,060 | 554.40 |
| 2024-02-09 | 549 | 549.8 | 545.8 | 547 | 112,910 | 547 |
| 2024-02-08 | 550.6 | 551.8 | 548 | 548.5 | 140,130 | 548.50 |
| 2024-02-07 | 545.7 | 550 | 545 | 550 | 79,490 | 550 |
| 2024-02-06 | 551.2 | 551.2 | 545.6 | 545.8 | 103,910 | 545.80 |
| 2024-02-05 | 550.2 | 552.1 | 546.8 | 550.3 | 121,890 | 550.30 |
| 2024-02-02 | 548.3 | 549.8 | 541.5 | 546 | 162,280 | 546 |
| 2024-02-01 | 551.5 | 552.2 | 547.1 | 548.1 | 381,060 | 548.10 |
| 2024-01-31 | 551.2 | 555 | 548.4 | 555 | 148,730 | 555 |
| 2024-01-30 | 552.3 | 552.3 | 550.5 | 551 | 113,790 | 551 |
| 2024-01-29 | 546.3 | 552.6 | 546.3 | 551.7 | 120,890 | 551.70 |
| 2024-01-26 | 549.4 | 549.7 | 543.1 | 543.3 | 169,580 | 543.30 |
| 2024-01-25 | 547.8 | 550.7 | 547.3 | 550.2 | 105,540 | 550.20 |
| 2024-01-24 | 550.6 | 550.7 | 546.7 | 548.5 | 160,650 | 548.50 |
| 2024-01-23 | 551.4 | 553.6 | 548.1 | 550.7 | 122,040 | 550.70 |
| 2024-01-22 | 546.7 | 550 | 545.1 | 549.7 | 192,680 | 549.70 |
| 2024-01-19 | 549 | 549 | 542.1 | 544 | 151,670 | 544 |
| 2024-01-18 | 546.3 | 548 | 543 | 543.5 | 307,850 | 543.50 |
| 2024-01-17 | 546 | 554.4 | 544.2 | 544.5 | 129,630 | 544.50 |
| 2024-01-16 | 545 | 545 | 541 | 543.6 | 319,450 | 543.60 |
| 2024-01-15 | 532 | 550 | 532 | 543 | 479,220 | 543 |
| 2024-01-12 | 537.1 | 539.5 | 533.8 | 535.6 | 212,190 | 535.60 |
| 2024-01-11 | 534.1 | 539.7 | 534.1 | 536.8 | 391,480 | 536.80 |
| 2024-01-10 | 530.2 | 532.8 | 528.3 | 531.8 | 219,120 | 531.80 |
| 2024-01-09 | 530 | 532.2 | 527.5 | 529.8 | 394,130 | 529.80 |
| 2024-01-05 | 527 | 534.7 | 527 | 533.4 | 383,180 | 533.40 |
| 2024-01-04 | 514.5 | 524.9 | 512.2 | 524.6 | 320,690 | 524.60 |
分割・併合履歴 ： なし
